Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

50.33
+0.00 (0.00%)
NYSE· Last Trade: Jul 16th, 7:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202650.1050.4849.9650.331,308,20950.33
7/14/202649.8550.1349.5149.99972,45849.99
7/13/202648.9449.7348.7049.651,315,21349.65
7/10/202647.9548.1347.3447.55763,45947.55
7/09/202648.2548.6047.9047.951,000,43647.95
7/08/202648.0048.3547.7748.311,050,91748.31
7/07/202646.9247.9646.9247.721,265,12247.72
7/06/202647.0647.5846.6546.661,375,53046.66
7/02/202646.0246.4545.5646.44955,62546.44
7/01/202645.9946.2545.5045.81364,34945.81
6/30/202646.9147.0146.2046.25763,06946.25
6/29/202647.1647.3046.6146.70901,88346.70
6/26/202647.1147.2746.7047.20802,73447.20
6/25/202646.2247.3246.2147.14755,67547.14
6/24/202646.5446.8446.1846.491,016,94546.49
6/23/202646.1647.2046.1447.181,493,82947.18
6/22/202646.2646.7045.8846.422,524,86646.42
6/18/202646.0846.3445.2546.153,299,99946.15
6/17/202647.0847.4346.1646.202,675,26746.20
6/16/202647.3947.7547.0247.111,086,01147.11
6/15/202646.6047.8346.5547.731,057,46047.73
6/12/202648.4349.2548.2848.351,057,85647.83
6/11/202649.1149.5448.6248.662,791,98748.13
6/10/202648.3949.2948.3148.842,295,30948.31
6/09/202648.3848.4347.6748.11989,09547.59
6/08/202648.7849.4048.2748.361,307,84147.83
6/05/202649.3149.5148.7248.821,386,70848.29
6/04/202648.4149.5648.4149.25934,87148.72
6/03/202648.8149.4048.5548.551,405,12148.02
6/02/202647.7148.9247.6448.781,635,00348.25
6/01/202646.5747.8446.5747.561,438,23847.04
5/29/202647.0247.2646.4446.55880,75846.04
5/28/202647.7547.8347.2247.22910,39846.71
5/27/202647.7448.0447.4247.571,026,03747.05
5/26/202649.7649.7648.2748.281,706,66847.76
5/22/202649.2149.8449.2149.581,713,42749.04
5/21/202649.4950.1049.1649.321,883,96448.78
5/20/202649.3749.9149.1449.261,776,28148.73
5/19/202649.0349.7048.8949.552,501,09249.01
5/18/202648.5849.4948.3849.48570,97448.94
5/15/202648.6449.0148.2748.99931,84848.46
5/14/202647.3848.6347.3148.59967,72848.06
5/13/202646.7147.2646.7147.23896,24146.72
5/12/202646.4346.8946.1046.75524,91946.24
5/11/202646.0046.5345.9846.30614,62145.80
5/08/202645.7346.4544.8245.721,033,35545.22
5/07/202644.5945.0844.2244.96974,56844.47
5/06/202645.5545.8144.8244.831,038,75544.34
5/05/202646.4546.7346.1146.29730,78045.79
5/04/202646.5446.6846.0346.57901,04946.06
5/01/202646.4846.7045.9646.47993,44945.97
4/30/202645.0046.6044.9846.521,035,28146.01
4/29/202644.5045.1544.5045.121,043,83344.63
4/28/202643.6444.4143.4444.27983,02643.79
4/27/202643.3743.8743.2743.34686,63542.87
4/24/202643.1343.4342.9143.37884,80742.90
4/23/202642.7543.3542.7543.19932,09942.72
4/22/202642.6342.8142.4042.66701,83642.20
4/21/202642.7142.7542.1442.40758,63241.94
4/20/202642.5042.9742.2842.511,140,84542.05
4/17/202643.0343.0341.8342.481,382,28042.02
4/16/202643.2843.6942.9143.24620,16842.77